Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

14.74 -0.67 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.587 8.593 8.520 8.520 4,259 -0.04(-0.50%)
Oct 28, 2011 8.751 8.751 8.398 8.563 2,957 -0.35(-3.89%)
Oct 27, 2011 8.563 8.909 8.563 8.909 5,882 +0.39(+4.57%)
Oct 26, 2011 8.277 8.520 8.276 8.520 12,585 +0.27(+3.32%)
Oct 25, 2011 8.234 8.277 8.234 8.246 1,807 +0.01(+0.15%)
Oct 24, 2011 8.130 8.337 7.997 8.234 12,800 +0.32(+4.08%)
Oct 21, 2011 8.076 8.204 7.911 7.911 5,484 -0.12(-1.44%)
Oct 20, 2011 8.045 8.045 8.003 8.027 1,807 +0.02(+0.30%)
Oct 19, 2011 8.021 8.033 7.978 8.003 2,788 +0.09(+1.15%)
Oct 18, 2011 8.021 8.033 7.911 7.911 1,643 -0.05(-0.61%)
Oct 17, 2011 8.033 8.033 7.948 7.960 8,122 -0.01(-0.08%)
Oct 14, 2011 8.033 8.033 7.784 7.966 1,837 +0.04(+0.46%)
Oct 13, 2011 7.972 7.972 7.784 7.930 1,033 -0.06(-0.76%)
Oct 12, 2011 7.972 8.033 7.790 7.991 14,879 +0.15(+1.94%)
Oct 11, 2011 8.003 8.003 7.741 7.838 2,842 -0.16(-1.98%)
Oct 10, 2011 7.972 7.997 7.972 7.997 821 +0.27(+3.46%)
Oct 07, 2011 7.875 7.911 7.729 7.729 4,165 -0.08(-1.01%)
Oct 06, 2011 7.989 7.989 7.790 7.808 4,784 -0.21(-2.66%)
Oct 05, 2011 8.076 8.076 8.021 8.021 657 +0.21(+2.65%)
Oct 04, 2011 8.094 8.094 7.808 7.814 12,580 -0.35(-4.33%)
Oct 03, 2011 8.161 8.168 8.161 8.168 484 +0.10(+1.21%)
Sep 30, 2011 8.216 8.216 8.070 8.070 2,234 +0.19(+2.39%)
Sep 29, 2011 8.057 8.064 7.851 7.881 7,207 -0.16(-2.04%)
Sep 28, 2011 8.410 8.410 8.045 8.045 1,048 +0.02(+0.23%)
Sep 27, 2011 8.015 8.027 8.015 8.027 1,288 -0.04(-0.45%)
Sep 26, 2011 8.100 8.112 8.051 8.064 4,858 -0.20(-2.43%)
Sep 23, 2011 8.216 8.367 8.216 8.264 11,370 +0.12(+1.49%)
Sep 22, 2011 8.130 8.143 8.051 8.143 1,283 -0.25(-2.97%)
Sep 21, 2011 8.435 8.435 8.337 8.392 3,532 +0.12(+1.47%)
Sep 19, 2011 8.313 8.270 8.270 8.270 2,300 -0.19(-2.23%)
Sep 16, 2011 8.350 8.459 8.222 8.459 14,223 +0.36(+4.43%)
Sep 15, 2011 8.184 8.303 8.100 8.100 12,593 -0.05(-0.59%)
Sep 14, 2011 8.088 8.148 8.088 8.148 4,017 +0.10(+1.20%)
Sep 13, 2011 8.084 8.084 7.969 8.051 10,034 +0.08(+1.03%)
Sep 12, 2011 7.945 8.088 7.933 7.969 6,291 -0.07(-0.82%)
Sep 09, 2011 7.999 8.088 7.999 8.034 6,558 +0.04(+0.45%)
Sep 08, 2011 8.064 8.064 7.999 7.999 10,655 -0.15(-1.83%)
Sep 07, 2011 8.040 8.148 8.040 8.148 3,987 +0.00(+0.00%)
Sep 06, 2011 8.148 8.148 8.004 8.148 10,596 -0.03(-0.37%)
Sep 02, 2011 8.231 8.237 8.118 8.178 2,514 -0.04(-0.44%)
Sep 01, 2011 8.202 8.243 8.136 8.214 4,503 -0.08(-1.01%)
Aug 31, 2011 8.285 8.297 8.070 8.297 5,790 +0.03(+0.36%)
Aug 30, 2011 8.243 8.267 8.214 8.267 5,326 +0.05(+0.58%)
Aug 29, 2011 8.231 8.274 8.214 8.220 1,672 +0.01(+0.07%)
Aug 26, 2011 8.028 8.214 8.028 8.214 1,004 +0.15(+1.85%)
Aug 25, 2011 8.237 8.237 8.064 8.064 2,678 -0.17(-2.03%)
Aug 24, 2011 8.231 8.231 8.231 8.231 334 +0.04(+0.51%)
Aug 23, 2011 8.184 8.333 8.124 8.190 11,855 +0.02(+0.29%)
Aug 22, 2011 8.602 8.602 8.166 8.166 11,070 -0.49(-5.66%)
Aug 19, 2011 8.691 8.691 8.214 8.656 1,325 +0.44(+5.38%)
Aug 18, 2011 8.142 8.214 8.142 8.214 1,707 -0.12(-1.43%)
Aug 17, 2011 8.184 8.363 8.184 8.333 8,072 +0.03(+0.36%)
Aug 16, 2011 8.363 8.363 8.202 8.303 5,318 -0.21(-2.46%)
Aug 15, 2011 8.787 9.223 8.512 8.512 10,089 -0.24(-2.80%)
Aug 12, 2011 8.052 9.064 8.052 8.757 16,382 +0.69(+8.59%)
Aug 11, 2011 7.915 8.064 7.915 8.064 7,832 +0.04(+0.45%)
Aug 10, 2011 7.951 8.028 7.945 8.028 7,700 +0.07(+0.82%)
Aug 09, 2011 8.010 8.202 7.954 7.963 8,293 -0.04(-0.52%)
Aug 08, 2011 8.512 8.530 7.915 8.004 21,037 -0.53(-6.16%)
Aug 05, 2011 8.650 8.871 8.512 8.530 7,757 -0.36(-4.10%)
Aug 04, 2011 8.701 9.062 8.512 8.895 16,415 +0.05(+0.61%)
Aug 03, 2011 8.805 9.110 8.662 8.841 6,562 -0.28(-3.08%)
Aug 02, 2011 9.247 9.253 9.104 9.122 1,422 -0.19(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.